Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.38 | 28.93 | 28.28 | 28.46 | 209,184 | +0.24(+0.85%) |
Jul 29, 2021 | 28.32 | 28.80 | 28.19 | 28.22 | 294,388 | +0.23(+0.82%) |
Jul 28, 2021 | 27.94 | 28.41 | 27.69 | 27.99 | 238,405 | -0.24(-0.85%) |
Jul 27, 2021 | 28.82 | 28.85 | 28.21 | 28.23 | 158,707 | -0.77(-2.67%) |
Jul 26, 2021 | 28.83 | 29.30 | 28.78 | 29.01 | 80,836 | +0.18(+0.64%) |
Jul 23, 2021 | 28.22 | 28.99 | 27.74 | 28.82 | 229,485 | +0.71(+2.53%) |
Jul 22, 2021 | 28.99 | 29.11 | 28.04 | 28.11 | 92,930 | -1.05(-3.61%) |
Jul 21, 2021 | 29.45 | 29.93 | 29.03 | 29.17 | 115,243 | +0.03(+0.10%) |
Jul 20, 2021 | 29.10 | 29.93 | 29.10 | 29.14 | 228,898 | +0.18(+0.61%) |
Jul 19, 2021 | 29.14 | 29.20 | 28.71 | 28.96 | 173,483 | -0.50(-1.69%) |
Jul 16, 2021 | 29.81 | 29.81 | 29.29 | 29.46 | 95,083 | -0.08(-0.28%) |
Jul 15, 2021 | 29.10 | 29.61 | 29.05 | 29.54 | 91,914 | +0.28(+0.95%) |
Jul 14, 2021 | 29.47 | 29.56 | 29.05 | 29.27 | 90,846 | -0.14(-0.47%) |
Jul 13, 2021 | 29.90 | 30.20 | 29.33 | 29.41 | 158,987 | -0.50(-1.67%) |
Jul 12, 2021 | 29.77 | 29.91 | 29.44 | 29.90 | 129,477 | +0.14(+0.46%) |
Jul 09, 2021 | 29.24 | 30.03 | 29.24 | 29.76 | 138,511 | +0.84(+2.90%) |
Jul 08, 2021 | 28.82 | 29.38 | 28.74 | 28.93 | 164,637 | -0.44(-1.51%) |
Jul 07, 2021 | 29.56 | 29.95 | 29.18 | 29.37 | 126,722 | -0.29(-0.96%) |
Jul 06, 2021 | 29.97 | 29.97 | 29.35 | 29.65 | 137,519 | -0.36(-1.20%) |
Jul 02, 2021 | 30.49 | 30.49 | 29.96 | 30.01 | 76,160 | -0.55(-1.81%) |
Jul 01, 2021 | 30.48 | 30.89 | 30.33 | 30.57 | 132,709 | +0.24(+0.79%) |
Jun 30, 2021 | 29.67 | 30.57 | 29.67 | 30.33 | 132,912 | +0.54(+1.80%) |
Jun 29, 2021 | 30.24 | 30.24 | 29.64 | 29.79 | 124,316 | -0.45(-1.49%) |
Jun 28, 2021 | 30.53 | 30.65 | 30.15 | 30.24 | 123,210 | -0.45(-1.47%) |
Jun 25, 2021 | 31.19 | 31.44 | 30.70 | 30.70 | 415,592 | -0.35(-1.13%) |
Jun 24, 2021 | 30.71 | 31.13 | 30.38 | 31.05 | 75,671 | +0.53(+1.72%) |
Jun 23, 2021 | 30.38 | 30.75 | 30.38 | 30.52 | 96,632 | +0.06(+0.18%) |
Jun 22, 2021 | 30.32 | 30.67 | 30.04 | 30.47 | 93,715 | +0.13(+0.43%) |
Jun 21, 2021 | 30.16 | 30.42 | 29.76 | 30.34 | 300,755 | +0.46(+1.54%) |
Jun 18, 2021 | 30.58 | 30.58 | 29.81 | 29.88 | 249,172 | -0.90(-2.94%) |
Jun 17, 2021 | 31.40 | 31.40 | 30.24 | 30.78 | 128,027 | -0.72(-2.28%) |
Jun 16, 2021 | 31.72 | 31.94 | 31.42 | 31.50 | 114,267 | -0.37(-1.16%) |
Jun 15, 2021 | 31.82 | 31.95 | 31.30 | 31.87 | 156,315 | +0.03(+0.09%) |
Jun 14, 2021 | 32.12 | 32.40 | 31.59 | 31.84 | 120,261 | -0.28(-0.86%) |
Jun 11, 2021 | 32.28 | 32.43 | 31.90 | 32.12 | 165,490 | +0.14(+0.43%) |
Jun 10, 2021 | 32.11 | 32.28 | 31.70 | 31.98 | 122,071 | -0.18(-0.57%) |
Jun 09, 2021 | 32.27 | 32.28 | 32.02 | 32.16 | 130,244 | -0.18(-0.57%) |
Jun 08, 2021 | 32.35 | 32.48 | 31.97 | 32.35 | 147,160 | -0.04(-0.11%) |
Jun 07, 2021 | 32.25 | 32.43 | 32.02 | 32.38 | 132,937 | +0.07(+0.23%) |
Jun 04, 2021 | 32.22 | 32.34 | 31.92 | 32.31 | 118,765 | +0.07(+0.23%) |
Jun 03, 2021 | 32.01 | 32.24 | 31.77 | 32.24 | 152,351 | +0.14(+0.43%) |
Jun 02, 2021 | 31.75 | 32.25 | 31.38 | 32.10 | 350,659 | +0.50(+1.58%) |
Jun 01, 2021 | 30.93 | 31.69 | 30.72 | 31.60 | 156,549 | +0.73(+2.36%) |
May 28, 2021 | 30.85 | 30.95 | 30.44 | 30.87 | 112,562 | +0.22(+0.72%) |
May 27, 2021 | 31.58 | 31.64 | 30.64 | 30.65 | 259,260 | -0.56(-1.80%) |
May 26, 2021 | 31.48 | 31.58 | 31.18 | 31.21 | 129,666 | -0.27(-0.85%) |
May 25, 2021 | 32.00 | 32.00 | 31.45 | 31.48 | 166,755 | -0.58(-1.81%) |
May 24, 2021 | 32.11 | 32.25 | 31.79 | 32.06 | 148,676 | -0.01(-0.03%) |
May 21, 2021 | 32.10 | 32.38 | 31.88 | 32.07 | 456,446 | +0.18(+0.58%) |
May 20, 2021 | 32.34 | 32.63 | 31.64 | 31.89 | 134,370 | -0.75(-2.29%) |
May 19, 2021 | 32.47 | 32.73 | 31.77 | 32.63 | 161,984 | +0.03(+0.08%) |
May 18, 2021 | 33.52 | 33.56 | 32.50 | 32.61 | 232,048 | -0.89(-2.67%) |
May 17, 2021 | 32.79 | 33.64 | 32.63 | 33.50 | 245,118 | +0.63(+1.90%) |
May 14, 2021 | 32.57 | 33.21 | 32.56 | 32.88 | 241,477 | +0.33(+1.02%) |
May 13, 2021 | 30.60 | 32.65 | 30.46 | 32.54 | 259,912 | +2.00(+6.53%) |
May 12, 2021 | 30.85 | 31.35 | 30.39 | 30.55 | 177,691 | -0.32(-1.04%) |
May 11, 2021 | 31.34 | 31.50 | 30.72 | 30.87 | 296,348 | -0.38(-1.21%) |
May 10, 2021 | 31.50 | 32.00 | 31.15 | 31.25 | 246,188 | -0.35(-1.11%) |
May 07, 2021 | 31.86 | 32.10 | 31.15 | 31.60 | 177,462 | -0.20(-0.64%) |
May 06, 2021 | 31.80 | 31.85 | 30.64 | 31.80 | 279,429 | -0.06(-0.17%) |
May 05, 2021 | 30.46 | 32.00 | 28.38 | 31.85 | 554,904 | +5.31(+19.99%) |
May 04, 2021 | 26.80 | 27.09 | 26.45 | 26.55 | 147,051 | -0.29(-1.06%) |